Skip to main content

Eli Lilly (NY: LLY )

789.24 +11.06 (+1.42%)
Streaming Delayed Price Updated: 10:58 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 44.50 44.52 43.96 44.14 5,710,197 -0.38(-0.85%)
Dec 30, 2003 44.97 45.03 44.34 44.52 4,954,637 -0.43(-0.96%)
Dec 29, 2003 44.75 44.95 44.32 44.95 4,241,141 +0.63(+1.42%)
Dec 26, 2003 44.34 44.61 44.25 44.32 787,745 +0.08(+0.17%)
Dec 24, 2003 44.26 44.43 44.22 44.25 2,304,123 -0.01(-0.03%)
Dec 23, 2003 45.03 45.31 43.93 44.26 7,639,408 -1.05(-2.33%)
Dec 22, 2003 46.14 46.14 45.06 45.31 5,939,318 -1.06(-2.29%)
Dec 19, 2003 46.04 46.37 45.67 46.37 5,994,607 +0.48(+1.05%)
Dec 18, 2003 45.49 45.98 45.44 45.89 4,428,039 +0.40(+0.88%)
Dec 17, 2003 45.67 45.90 45.31 45.49 4,306,946 -0.51(-1.11%)
Dec 16, 2003 44.99 46.00 44.99 46.00 5,738,558 +1.00(+2.23%)
Dec 15, 2003 45.62 45.68 45.03 44.99 3,946,533 -0.31(-0.69%)
Dec 12, 2003 45.00 45.31 44.55 45.31 4,768,376 +0.24(+0.54%)
Dec 11, 2003 44.50 45.25 44.28 45.06 5,824,598 +0.88(+1.99%)
Dec 10, 2003 44.28 44.45 44.00 44.18 5,658,095 -0.09(-0.21%)
Dec 09, 2003 44.01 44.28 43.68 44.28 5,503,382 +0.33(+0.74%)
Dec 08, 2003 43.18 44.00 42.96 43.95 5,065,533 +0.77(+1.79%)
Dec 05, 2003 43.03 43.24 42.84 43.18 2,900,508 -0.13(-0.30%)
Dec 04, 2003 43.51 43.74 42.88 43.31 3,908,771 +0.02(+0.04%)
Dec 03, 2003 43.68 44.05 43.29 43.29 3,880,888 -0.33(-0.75%)
Dec 02, 2003 43.66 44.37 43.51 43.62 6,437,395 -0.50(-1.14%)
Dec 01, 2003 43.10 44.25 42.99 44.12 6,738,695 +0.94(+2.18%)
Nov 28, 2003 43.49 43.50 42.90 43.18 3,753,899 -0.31(-0.72%)
Nov 26, 2003 43.90 43.90 42.92 43.49 10,117,682 -0.86(-1.94%)
Nov 25, 2003 44.31 44.55 44.03 44.35 5,436,780 +0.11(+0.24%)
Nov 24, 2003 44.01 44.53 43.96 44.25 5,748,437 +0.56(+1.28%)
Nov 21, 2003 44.89 45.06 43.56 43.69 10,403,686 -1.20(-2.68%)
Nov 20, 2003 45.19 45.53 44.83 44.89 5,301,984 -0.63(-1.39%)
Nov 19, 2003 44.62 45.69 44.44 45.53 7,113,448 +1.00(+2.26%)
Nov 18, 2003 44.37 45.11 44.31 44.52 5,117,157 +0.15(+0.34%)
Nov 17, 2003 44.59 44.86 43.62 44.37 7,266,567 -0.36(-0.81%)
Nov 14, 2003 43.68 45.15 43.43 44.74 15,260,333 +1.40(+3.23%)
Nov 13, 2003 41.55 43.68 41.42 43.34 11,789,092 +1.79(+4.32%)
Nov 12, 2003 40.79 41.87 40.51 41.54 5,808,506 +0.73(+1.78%)
Nov 11, 2003 41.13 41.13 40.79 40.81 3,060,638 -0.31(-0.76%)
Nov 10, 2003 41.16 41.33 40.96 41.13 2,987,504 -0.20(-0.49%)
Nov 07, 2003 41.69 42.02 41.12 41.33 4,264,882 -0.33(-0.80%)
Nov 06, 2003 41.36 41.57 41.17 41.66 3,901,760 +0.21(+0.51%)
Nov 05, 2003 41.34 41.45 40.79 41.45 4,433,616 +0.53(+1.30%)
Nov 04, 2003 41.34 41.42 40.78 40.91 4,523,799 -0.76(-1.82%)
Nov 03, 2003 41.81 42.02 41.74 41.67 2,553,615 -0.11(-0.26%)
Oct 31, 2003 41.67 42.41 41.86 41.78 5,802,132 +0.11(+0.26%)
Oct 30, 2003 41.50 42.27 41.66 41.67 6,192,818 +0.17(+0.41%)
Oct 29, 2003 42.21 42.21 41.43 41.50 5,053,742 -0.77(-1.81%)
Oct 28, 2003 41.87 42.27 41.65 42.27 4,821,275 +0.44(+1.05%)
Oct 27, 2003 41.60 42.23 41.42 41.83 6,388,798 +0.23(+0.54%)
Oct 24, 2003 40.86 41.60 40.56 41.60 9,662,944 +0.75(+1.83%)
Oct 23, 2003 38.88 41.17 38.86 40.86 13,050,854 +2.71(+7.11%)
Oct 22, 2003 38.79 38.79 37.87 38.15 6,063,280 -1.08(-2.75%)
Oct 21, 2003 38.63 39.38 38.63 39.23 3,868,778 +0.60(+1.54%)
Oct 20, 2003 38.49 38.63 38.06 38.63 3,847,746 +0.24(+0.64%)
Oct 17, 2003 38.91 39.03 38.34 38.38 4,427,402 -0.52(-1.34%)
Oct 16, 2003 38.70 38.94 38.45 38.91 3,725,537 +0.21(+0.54%)
Oct 15, 2003 39.15 39.41 38.47 38.70 3,919,765 -0.45(-1.15%)
Oct 14, 2003 38.94 39.17 38.54 39.15 4,869,234 +0.21(+0.55%)
Oct 13, 2003 39.11 39.28 38.89 38.94 2,238,955 -0.17(-0.43%)
Oct 10, 2003 39.02 39.40 38.87 39.11 2,815,583 +0.09(+0.23%)
Oct 09, 2003 39.54 39.73 38.94 39.02 4,114,949 -0.07(-0.18%)
Oct 08, 2003 39.54 39.72 38.97 39.09 3,783,694 -0.45(-1.14%)
Oct 07, 2003 39.81 39.88 39.08 39.54 4,851,229 -0.27(-0.68%)
Oct 06, 2003 39.79 40.09 39.69 39.81 3,774,453 +0.02(+0.05%)
Oct 03, 2003 40.32 40.34 39.76 39.79 5,969,432 -0.07(-0.17%)
Oct 02, 2003 39.62 39.88 39.57 39.86 6,482,965 +0.31(+0.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.